Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2023-05-30 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2024-12-31 | $1.29 | $1.29 | 67 |
| 2024-12-30 | $0.86 | $0.86 | 130 |
| 2024-12-27 | $1.26 | $1.26 | 1,601 |
| 2024-12-26 | $1.18 | $1.18 | 30 |
| 2024-12-24 | $1.17 | $1.17 | 0 |
| 2024-12-23 | $1.17 | $1.17 | 923 |
| 2024-12-20 | $1.00 | $1.00 | 244 |
| 2024-12-19 | $1.19 | $1.19 | 750 |
| 2024-12-18 | $1.25 | $1.25 | 22 |
| 2024-12-17 | $1.25 | $1.25 | 80 |
| 2024-12-16 | $1.35 | $1.35 | 850 |
| 2024-12-13 | $1.60 | $1.60 | 1,067 |
| 2024-12-12 | $1.60 | $1.60 | 5,371 |
| 2024-12-11 | $0.87 | $0.87 | 1,772 |
| 2024-12-10 | $1.06 | $1.06 | 0 |
| 2024-12-09 | $1.06 | $1.06 | 104 |
| 2024-12-06 | $0.90 | $0.90 | 600 |
| 2024-12-05 | $1.02 | $1.02 | 740 |
| 2024-12-04 | $1.01 | $1.01 | 1,953 |
| 2024-12-03 | $1.15 | $1.15 | 1,051 |
| 2024-12-02 | $0.94 | $0.94 | 1,260 |
| 2024-11-29 | $0.94 | $0.94 | 2,630 |
| 2024-11-27 | $1.29 | $1.29 | 415 |
| 2024-11-26 | $1.16 | $1.16 | 600 |
| 2024-11-25 | $1.25 | $1.25 | 2,982 |
| 2024-11-22 | $1.13 | $1.13 | 1,650 |
| 2024-11-21 | $1.19 | $1.19 | 4,515 |
| 2024-11-20 | $1.15 | $1.15 | 2,710 |
| 2024-11-19 | $1.27 | $1.27 | 21,720 |
| 2024-11-18 | $1.05 | $1.05 | 3,397 |
| 2024-11-15 | $1.12 | $1.12 | 527 |
| 2024-11-14 | $1.15 | $1.15 | 19,251 |
| 2024-11-13 | $1.17 | $1.17 | 158 |
| 2024-11-12 | $1.13 | $1.13 | 2,000 |
| 2024-11-11 | $1.19 | $1.19 | 1,428 |
| 2024-11-08 | $1.28 | $1.28 | 22,302 |
| 2024-11-07 | $1.17 | $1.17 | 3,300 |
| 2024-11-06 | $1.25 | $1.25 | 1,030 |
| 2024-11-05 | $1.22 | $1.22 | 0 |
| 2024-11-04 | $1.22 | $1.22 | 12,065 |
| 2024-11-01 | $1.20 | $1.20 | 0 |
| 2024-10-31 | $1.20 | $1.20 | 550 |
| 2024-10-30 | $1.21 | $1.21 | 2,500 |
| 2024-10-29 | $1.22 | $1.22 | 1,550 |
| 2024-10-28 | $1.35 | $1.35 | 105 |
| 2024-10-25 | $1.28 | $1.28 | 1,175 |
| 2024-10-24 | $1.25 | $1.25 | 1,000 |
| 2024-10-23 | $1.24 | $1.24 | 610 |
| 2024-10-22 | $1.37 | $1.37 | 808 |
| 2024-10-21 | $1.42 | $1.42 | 5,062 |
| 2024-10-18 | $1.40 | $1.40 | 2,815 |
| 2024-10-17 | $1.35 | $1.35 | 2,450 |
| 2024-10-16 | $1.25 | $1.25 | 300 |
| 2024-10-15 | $1.35 | $1.35 | 795 |
| 2024-10-14 | $1.60 | $1.60 | 226 |
| 2024-10-11 | $1.60 | $1.60 | 1,550 |
| 2024-10-10 | $1.37 | $1.37 | 1,500 |
| 2024-10-09 | $1.38 | $1.38 | 1,041 |
| 2024-10-08 | $1.37 | $1.37 | 41 |
| 2024-10-07 | $1.38 | $1.38 | 210 |
| 2024-10-04 | $1.37 | $1.37 | 180 |
| 2024-10-03 | $1.42 | $1.42 | 2,389 |
| 2024-10-02 | $1.60 | $1.60 | 580 |
| 2024-10-01 | $1.85 | $1.85 | 3,139 |
| 2024-09-30 | $1.45 | $1.45 | 1,414 |
| 2024-09-27 | $1.43 | $1.43 | 653 |
| 2024-09-26 | $1.37 | $1.37 | 1,753 |
| 2024-09-25 | $1.45 | $1.45 | 2,885 |
| 2024-09-24 | $1.42 | $1.42 | 650 |
| 2024-09-23 | $1.30 | $1.30 | 1,957 |
| 2024-09-20 | $1.21 | $1.21 | 203 |
| 2024-09-19 | $1.23 | $1.23 | 4,611 |
| 2024-09-18 | $1.35 | $1.35 | 2,500 |
| 2024-09-17 | $1.30 | $1.30 | 500 |
| 2024-09-16 | $1.29 | $1.29 | 436 |
| 2024-09-13 | $1.17 | $1.17 | 2,039 |
| 2024-09-12 | $1.19 | $1.19 | 900 |
| 2024-09-11 | $1.20 | $1.20 | 50 |
| 2024-09-10 | $1.30 | $1.30 | 590 |
| 2024-09-09 | $1.20 | $1.20 | 200 |
| 2024-09-06 | $1.19 | $1.19 | 0 |
| 2024-09-05 | $1.19 | $1.19 | 1,050 |
| 2024-09-04 | $1.20 | $1.20 | 1,180 |
| 2024-09-03 | $1.14 | $1.14 | 0 |
| 2024-08-30 | $1.14 | $1.14 | 750 |
| 2024-08-29 | $1.17 | $1.17 | 166 |
| 2024-08-28 | $1.20 | $1.20 | 3,660 |
| 2024-08-27 | $1.09 | $1.09 | 600 |
| 2024-08-26 | $1.09 | $1.09 | 374 |
| 2024-08-23 | $1.26 | $1.26 | 1,450 |
| 2024-08-22 | $1.19 | $1.19 | 128 |
| 2024-08-21 | $1.08 | $1.08 | 762 |
| 2024-08-20 | $1.30 | $1.30 | 2,262 |
| 2024-08-19 | $1.08 | $1.08 | 4,975 |
| 2024-08-16 | $1.15 | $1.15 | 12,105 |
| 2024-08-15 | $1.30 | $1.30 | 3,950 |
| 2024-08-14 | $1.30 | $1.30 | 1,300 |
| 2024-08-13 | $1.39 | $1.39 | 3,647 |
| 2024-08-12 | $1.39 | $1.39 | 2,004 |
| 2024-08-09 | $1.40 | $1.40 | 3,270 |
| 2024-08-08 | $1.35 | $1.35 | 130 |
| 2024-08-07 | $1.41 | $1.40 | 1,101 |
| 2024-08-06 | $1.41 | $1.41 | 2,375 |
| 2024-08-05 | $1.40 | $1.40 | 840 |
| 2024-08-02 | $1.31 | $1.31 | 1,645 |
| 2024-08-01 | $1.32 | $1.32 | 1,561 |
| 2024-07-31 | $1.61 | $1.61 | 1,075 |
| 2024-07-30 | $1.04 | $1.04 | 5,538 |
| 2024-07-29 | $1.52 | $1.52 | 3,235 |
| 2024-07-26 | $1.52 | $1.52 | 600 |
| 2024-07-25 | $1.51 | $1.51 | 3,242 |
| 2024-07-24 | $1.80 | $1.80 | 256 |
| 2024-07-23 | $1.75 | $1.75 | 1,458 |
| 2024-07-22 | $1.70 | $1.70 | 7,252 |
| 2024-07-19 | $1.70 | $1.70 | 442 |
| 2024-07-18 | $1.85 | $1.85 | 5,050 |
| 2024-07-17 | $1.90 | $1.90 | 2,387 |
| 2024-07-16 | $1.89 | $1.89 | 4,527 |
| 2024-07-15 | $2.07 | $2.07 | 3,234 |
| 2024-07-12 | $2.32 | $2.32 | 8,214 |
| 2024-07-11 | $2.12 | $2.12 | 8,326 |
| 2024-07-10 | $2.15 | $2.15 | 10,481 |
| 2024-07-09 | $2.07 | $2.07 | 5,868 |
| 2024-07-08 | $2.00 | $2.00 | 24,412 |
| 2024-07-05 | $2.08 | $2.08 | 8,719 |
| 2024-07-03 | $2.10 | $2.10 | 13,160 |
| 2024-07-02 | $2.20 | $2.20 | 10,795 |
| 2024-07-01 | $2.35 | $2.35 | 4,728 |
| 2024-06-28 | $2.35 | $2.35 | 18,268 |
| 2024-06-27 | $2.40 | $2.40 | 7,921 |
| 2024-06-26 | $2.50 | $2.50 | 7,886 |
| 2024-06-25 | $2.50 | $2.50 | 5,714 |
| 2024-06-24 | $2.50 | $2.50 | 3,228 |
| 2024-06-21 | $2.65 | $2.65 | 2,862 |
| 2024-06-20 | $2.85 | $2.85 | 20,786 |
| 2024-06-18 | $2.70 | $2.70 | 3,692 |
| 2024-06-17 | $2.63 | $2.63 | 1,619 |
| 2024-06-14 | $2.80 | $2.80 | 17,776 |
| 2024-06-13 | $2.42 | $2.42 | 4,298 |
| 2024-06-12 | $2.50 | $2.50 | 1,382 |
| 2024-06-11 | $2.57 | $2.57 | 4,500 |
| 2024-06-10 | $2.77 | $2.77 | 5,748 |
| 2024-06-07 | $2.60 | $2.60 | 400 |
| 2024-06-06 | $2.70 | $2.70 | 5,751 |
| 2024-06-05 | $2.70 | $2.70 | 1,267 |
| 2024-06-04 | $2.68 | $2.68 | 3,553 |
| 2024-06-03 | $2.70 | $2.70 | 16,008 |
| 2024-05-31 | $2.86 | $2.86 | 1,260 |
| 2024-05-30 | $2.73 | $2.73 | 1,510 |
| 2024-05-29 | $2.85 | $2.85 | 1,057 |
| 2024-05-28 | $2.92 | $2.92 | 5,239 |
| 2024-05-24 | $2.85 | $2.85 | 3,760 |
| 2024-05-23 | $2.78 | $2.78 | 4,418 |
| 2024-05-22 | $2.79 | $2.79 | 4,073 |
| 2024-05-21 | $3.10 | $3.10 | 20,897 |
| 2024-05-20 | $3.40 | $3.40 | 2,593 |
| 2024-05-17 | $3.16 | $3.16 | 1,175 |
| 2024-05-16 | $3.14 | $3.14 | 2,186 |
| 2024-05-15 | $3.14 | $3.14 | 6,759 |
| 2024-05-14 | $2.83 | $2.83 | 217 |
| 2024-05-13 | $2.83 | $2.83 | 2,448 |
| 2024-05-10 | $2.99 | $2.99 | 661 |
| 2024-05-09 | $3.06 | $3.06 | 586 |
| 2024-05-08 | $2.77 | $2.77 | 0 |
| 2024-05-07 | $2.77 | $2.77 | 539 |
| 2024-05-06 | $2.80 | $2.80 | 2,356 |
| 2024-05-03 | $2.80 | $2.80 | 1,306 |
| 2024-05-02 | $2.49 | $2.49 | 0 |
| 2024-05-01 | $2.49 | $2.49 | 0 |
| 2024-04-30 | $2.49 | $2.49 | 100 |
| 2024-04-29 | $2.53 | $2.53 | 31 |
| 2024-04-26 | $2.31 | $2.31 | 508 |
| 2024-04-25 | $2.04 | $2.04 | 1,557 |
| 2024-04-24 | $2.47 | $2.47 | 411 |
| 2024-04-23 | $2.40 | $2.40 | 255 |
| 2024-04-22 | $2.55 | $2.55 | 1,090 |
| 2024-04-19 | $2.59 | $2.59 | 1,536 |
| 2024-04-18 | $2.58 | $2.58 | 748 |
| 2024-04-17 | $2.50 | $2.50 | 1,300 |
| 2024-04-16 | $2.28 | $2.28 | 1,200 |
| 2024-04-15 | $2.30 | $2.30 | 3,070 |
| 2024-04-12 | $2.16 | $2.16 | 30 |
| 2024-04-11 | $2.30 | $2.30 | 577 |
| 2024-04-10 | $2.45 | $2.45 | 816 |
| 2024-04-09 | $2.12 | $2.12 | 0 |
| 2024-04-08 | $2.12 | $2.12 | 50 |
| 2024-04-05 | $2.49 | $2.49 | 712 |
| 2024-04-04 | $2.35 | $2.35 | 520 |
| 2024-04-03 | $1.71 | $1.71 | 1,195 |
| 2024-04-02 | $1.65 | $1.65 | 320 |
| 2024-04-01 | $2.09 | $2.09 | 33 |
| 2024-03-28 | $1.91 | $1.91 | 8,784 |
| 2024-03-27 | $1.90 | $1.90 | 2,707 |
| 2024-03-26 | $2.00 | $2.00 | 50 |
| 2024-03-25 | $2.00 | $2.00 | 566 |
| 2024-03-22 | $2.00 | $2.00 | 1,131 |
| 2024-03-21 | $2.27 | $2.27 | 0 |
| 2024-03-20 | $2.27 | $2.27 | 0 |
| 2024-03-19 | $2.27 | $2.27 | 1,137 |
| 2024-03-18 | $2.55 | $2.55 | 1,322 |
| 2024-03-15 | $2.28 | $2.28 | 549 |
| 2024-03-14 | $2.18 | $2.18 | 503 |
| 2024-03-13 | $2.13 | $2.13 | 3,285 |
| 2024-03-12 | $2.20 | $2.20 | 30 |
| 2024-03-11 | $2.20 | $2.20 | 840 |
| 2024-03-08 | $2.26 | $2.26 | 980 |
| 2024-03-07 | $2.21 | $2.21 | 1,990 |
| 2024-03-06 | $2.10 | $2.10 | 1,310 |
| 2024-03-05 | $2.20 | $2.20 | 1,634 |
| 2024-03-04 | $2.30 | $2.30 | 31 |
| 2024-03-01 | $2.30 | $2.30 | 3,040 |
| 2024-02-29 | $2.23 | $2.23 | 325 |
| 2024-02-28 | $2.17 | $2.17 | 1,126 |
| 2024-02-27 | $2.23 | $2.23 | 1,222 |
| 2024-02-26 | $2.09 | $2.09 | 1,135 |
| 2024-02-23 | $2.09 | $2.09 | 9,158 |
| 2024-02-22 | $2.50 | $2.50 | 7,997 |
| 2024-02-21 | $2.50 | $2.50 | 404 |
| 2024-02-20 | $2.22 | $2.22 | 2,496 |
| 2024-02-16 | $2.16 | $2.16 | 1,898 |
| 2024-02-15 | $2.18 | $2.18 | 21,520 |
| 2024-02-14 | $1.90 | $1.90 | 6,279 |
| 2024-02-13 | $1.69 | $1.69 | 14,835 |
| 2024-02-12 | $1.60 | $1.60 | 2,166 |
| 2024-02-09 | $1.66 | $1.66 | 3,852 |
| 2024-02-08 | $1.60 | $1.60 | 8,269 |
| 2024-02-07 | $1.49 | $1.49 | 700 |
| 2024-02-06 | $1.51 | $1.51 | 4,752 |
| 2024-02-05 | $1.58 | $1.58 | 8,590 |
| 2024-02-02 | $1.60 | $1.60 | 6,117 |
| 2024-02-01 | $1.93 | $1.93 | 5,611 |
| 2024-01-31 | $1.91 | $1.91 | 2,982 |
| 2024-01-30 | $2.00 | $2.00 | 2,118 |
| 2024-01-29 | $2.05 | $2.05 | 2,530 |
| 2024-01-26 | $2.04 | $2.04 | 98 |
| 2024-01-25 | $2.08 | $2.08 | 678 |
| 2024-01-24 | $2.09 | $2.09 | 4,283 |
| 2024-01-23 | $1.44 | $1.44 | 5,239 |
| 2024-01-22 | $1.30 | $1.30 | 500 |
| 2024-01-19 | $1.30 | $1.30 | 2,038 |
| 2024-01-18 | $1.16 | $1.16 | 1,720 |
| 2024-01-17 | $1.23 | $1.23 | 1,109 |
| 2024-01-16 | $1.40 | $1.40 | 6,947 |
| 2024-01-12 | $1.29 | $1.29 | 105 |
| 2024-01-11 | $1.37 | $1.37 | 100 |
| 2024-01-10 | $1.25 | $1.25 | 270 |
| 2024-01-09 | $1.29 | $1.29 | 417 |
| 2024-01-08 | $1.50 | $1.50 | 108 |
| 2024-01-05 | $1.18 | $1.18 | 0 |
| 2024-01-04 | $1.18 | $1.18 | 575 |
| 2024-01-03 | $1.29 | $1.29 | 610 |
| 2024-01-02 | $1.30 | $1.30 | 200 |